| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 10.4131 | 10.641 | 10.3668 | 10.5057 | 10.5057 | +0.167 (+1.62%) | 4,059,413 |
| 9 Mar 2018 | CNY | 9.9822 | 10.4345 | 9.9003 | 10.3383 | 10.3383 | +0.349 (+3.49%) | 4,171,856 |
| 8 Mar 2018 | CNY | 9.6795 | 10.0143 | 9.6795 | 9.9893 | 9.9893 | +0.256 (+2.63%) | 2,707,487 |
| 7 Mar 2018 | CNY | 9.6688 | 9.7935 | 9.594 | 9.7329 | 9.7329 | -0.057 (-0.58%) | 1,849,840 |
| 6 Mar 2018 | CNY | 9.6688 | 10.0036 | 9.6652 | 9.7899 | 9.7899 | +0.086 (+0.88%) | 2,720,320 |
| 5 Mar 2018 | CNY | 9.4729 | 9.7151 | 9.4373 | 9.7044 | 9.7044 | +0.174 (+1.83%) | 1,899,527 |
| 2 Mar 2018 | CNY | 9.5513 | 9.7756 | 9.5157 | 9.5299 | 9.5299 | -0.296 (-3.01%) | 2,675,069 |
| 1 Mar 2018 | CNY | 9.3234 | 9.9537 | 9.2949 | 9.8255 | 9.8255 | +0.388 (+4.11%) | 2,925,750 |
| 28 Feb 2018 | CNY | 9.4551 | 9.5762 | 9.2949 | 9.4373 | 9.4373 | -0.171 (-1.78%) | 1,931,342 |
| 27 Feb 2018 | CNY | 9.302 | 9.7578 | 9.188 | 9.6083 | 9.6083 | +0.217 (+2.31%) | 2,823,559 |
| 26 Feb 2018 | CNY | 9.2842 | 9.4338 | 9.2593 | 9.391 | 9.391 | +0.345 (+3.82%) | 1,947,544 |
| 23 Feb 2018 | CNY | 8.9103 | 9.0812 | 8.896 | 9.0456 | 9.0456 | +0.135 (+1.52%) | 1,308,893 |
| 22 Feb 2018 | CNY | 8.864 | 9.0598 | 8.7999 | 8.9103 | 8.9103 | +0.075 (+0.85%) | 1,137,155 |
| 14 Feb 2018 | CNY | 8.7963 | 8.8675 | 8.7714 | 8.8355 | 8.8355 | +0.039 (+0.45%) | 595,099 |
| 13 Feb 2018 | CNY | 8.7963 | 9.0349 | 8.7536 | 8.7963 | 8.7963 | +0.025 (+0.28%) | 1,249,251 |
| 12 Feb 2018 | CNY | 8.6539 | 8.9388 | 8.5577 | 8.7714 | 8.7714 | +0.189 (+2.20%) | 1,237,291 |
| 9 Feb 2018 | CNY | 8.5826 | 8.7108 | 8.4331 | 8.5826 | 8.5826 | -0.242 (-2.74%) | 1,632,936 |
| 8 Feb 2018 | CNY | 8.6859 | 8.9388 | 8.6111 | 8.8248 | 8.8248 | +0.167 (+1.93%) | 1,495,035 |
| 7 Feb 2018 | CNY | 8.7322 | 8.8426 | 8.3476 | 8.6574 | 8.6574 | +0.174 (+2.06%) | 1,734,024 |
| 6 Feb 2018 | CNY | 9.3305 | 9.3305 | 8.4793 | 8.4829 | 8.4829 | -0.926 (-9.84%) | 2,177,595 |
| 5 Feb 2018 | CNY | 9.2878 | 9.5905 | 9.1453 | 9.4088 | 9.4088 | -0.021 (-0.23%) | 944,723 |
| 2 Feb 2018 | CNY | 9.6154 | 9.7935 | 9.2593 | 9.4302 | 9.4302 | -0.267 (-2.75%) | 1,584,750 |
| 1 Feb 2018 | CNY | 10.2208 | 10.3276 | 9.6866 | 9.6973 | 9.6973 | -0.588 (-5.71%) | 2,962,117 |
| 31 Jan 2018 | CNY | 10.755 | 10.8476 | 10.2244 | 10.2849 | 10.2849 | -0.716 (-6.51%) | 4,113,470 |
| 30 Jan 2018 | CNY | 10.4274 | 11.2073 | 10.3276 | 11.0007 | 11.0007 | +0.57 (+5.46%) | 5,892,902 |
| 29 Jan 2018 | CNY | 10.3668 | 10.5306 | 10.2137 | 10.4309 | 10.4309 | +0.021 (+0.21%) | 2,116,333 |
| 26 Jan 2018 | CNY | 10.5021 | 10.6054 | 10.4024 | 10.4095 | 10.4095 | -0.086 (-0.81%) | 1,587,544 |
| 25 Jan 2018 | CNY | 10.7016 | 10.7799 | 10.4915 | 10.495 | 10.495 | -0.217 (-2.03%) | 2,355,044 |
| 24 Jan 2018 | CNY | 10.552 | 10.8155 | 10.4558 | 10.7123 | 10.7123 | +0.182 (+1.73%) | 2,329,351 |
| 23 Jan 2018 | CNY | 10.6019 | 10.6766 | 10.463 | 10.5306 | 10.5306 | -0.05 (-0.47%) | 1,212,193 |
